株価チャート
2019/10/31～2020/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 |
| 03/31 | 700 | 720 | 699 | 720 | +16.13% | 4,400 | 36億7488万 | +9.26% | 76.05 | 2.32 |
| 03/30 | 679 | 688 | 620 | 620 | -8.69% | 5,500 | 31億6448万 | -7.05% | 65.48 | 2 |
| 03/27 | 630 | 710 | 630 | 679 | +7.78% | 4,900 | 34億6561万 | +0.15% | 71.72 | 2.19 |
| 03/26 | 631 | 631 | 630 | 630 | -0.16% | 1,600 | 32億1552万 | -8.43% | 66.54 | 2.03 |
| 03/25 | 630 | 650 | 630 | 631 | +5.17% | 2,400 | 32億2062万 | -9.73% | 66.65 | 2.04 |
| 03/24 | 579 | 600 | 579 | 600 | +5.45% | 1,400 | 30億6240万 | -15.61% | 63.37 | 1.94 |
| 03/23 | 568 | 569 | 556 | 569 | +0.18% | 5,800 | 29億417万 | -21.41% | 60.1 | 1.84 |
| 03/19 | 599 | 610 | 568 | 568 | 0% | 5,000 | 28億9907万 | -23.04% | 59.99 | 1.83 |
| 03/18 | 531 | 579 | 531 | 568 | +7.17% | 1,800 | 28億9907万 | -24.57% | 59.99 | 1.83 |
| 03/17 | 512 | 550 | 512 | 530 | +3.52% | 2,600 | 27億512万 | -30.99% | 55.98 | 1.71 |
| 03/16 | 525 | 577 | 511 | 512 | +1.39% | 4,800 | 26億1324万 | -34.69% | 54.08 | 1.65 |
| 03/13 | 550 | 550 | 502 | 505 | -8.68% | 6,300 | 25億7752万 | -36.95% | 53.34 | 1.63 |
| 03/12 | 581 | 581 | 553 | 553 | -5.47% | 3,800 | 28億2251万 | -32.48% | 58.41 | 1.79 |
| 03/11 | 580 | 606 | 580 | 585 | +1.92% | 1,900 | 29億8584万 | -29.77% | 61.79 | 1.89 |
| 03/10 | 550 | 603 | 550 | 574 | -7.42% | 7,100 | 29億2969万 | -32.23% | 60.63 | 1.85 |
| 03/09 | 713 | 713 | 620 | 620 | -13.04% | 7,700 | 31億6448万 | -28.07% | 65.48 | 2 |
| 03/06 | 757 | 757 | 713 | 713 | -5.56% | 4,600 | 36億3915万 | -18.51% | 75.31 | 2.3 |
| 03/05 | 754 | 756 | 754 | 755 | +0.4% | 1,700 | 38億5352万 | -14.59% | 79.74 | 2.44 |
| 03/04 | 752 | 752 | 752 | 752 | -0.53% | 100 | 38億3820万 | -15.79% | 79.43 | 2.43 |
| 03/03 | 779 | 804 | 756 | 756 | -1.05% | 5,700 | 38億5862万 | -16.28% | 79.85 | 2.44 |
| 03/02 | 712 | 764 | 711 | 764 | +3.1% | 2,300 | 38億9945万 | -16.23% | 80.69 | 2.47 |
| 02/28 | 791 | 799 | 741 | 741 | -10.07% | 6,700 | 37億8206万 | -19.46% | 78.26 | 2.39 |
| 02/27 | 859 | 865 | 815 | 824 | -1.44% | 4,600 | 42億569万 | -11.49% | 87.03 | 2.66 |
| 02/26 | 859 | 859 | 813 | 836 | -4.35% | 5,000 | 42億6694万 | -10.87% | 88.3 | 2.7 |
| 02/25 | 847 | 877 | 847 | 874 | -3.64% | 5,800 | 44億6089万 | -7.42% | 92.31 | 2.82 |
| 02/21 | 908 | 908 | 907 | 907 | -0.11% | 600 | 46億2932万 | -4.43% | 95.8 | 2.93 |
| 02/20 | 910 | 923 | 904 | 908 | -1.3% | 1,300 | 46億3443万 | -4.72% | 95.9 | 2.93 |
| 02/19 | 915 | 920 | 915 | 920 | +0.55% | 600 | 46億9568万 | -3.77% | 97.17 | 2.97 |
| 02/18 | 920 | 921 | 915 | 915 | -0.97% | 2,400 | 46億7016万 | -4.69% | 96.64 | 2.95 |
| 02/17 | 920 | 954 | 920 | 924 | +0.43% | 1,200 | 47億1609万 | -4.05% | 97.59 | 2.98 |
| 02/14 | 924 | 925 | 920 | 920 | -1.18% | 1,000 | 46億9568万 | -4.66% | 97.17 | 2.97 |
| 02/13 | 950 | 952 | 931 | 931 | -2% | 2,200 | 47億5182万 | -3.82% | 98.33 | 3.01 |
| 02/12 | 934 | 955 | 934 | 950 | +1.71% | 1,800 | 48億4880万 | -2.16% | 100.34 | 3.07 |
| 02/10 | 932 | 934 | 932 | 934 | +0.32% | 600 | 47億6713万 | -4.11% | 98.65 | 3.02 |
| 02/07 | 932 | 932 | 931 | 931 | -0.43% | 400 | 47億5182万 | -4.61% | 98.33 | 3.01 |
| 02/06 | 922 | 936 | 922 | 935 | -1.06% | 2,300 | 47億7224万 | -4.1% | 98.75 | 3.02 |
| 02/05 | 930 | 950 | 930 | 945 | +2.38% | 3,000 | 48億2328万 | -2.98% | 99.81 | 3.05 |
| 02/04 | 923 | 937 | 922 | 923 | -0.22% | 900 | 47億1099万 | -5.14% | 97.49 | 2.98 |
| 02/03 | 950 | 950 | 914 | 925 | -2.94% | 3,000 | 47億2120万 | -5.03% | 97.7 | 2.99 |
| 01/31 | 969 | 969 | 953 | 953 | +0.53% | 400 | 48億6411万 | -2.36% | 100.65 | 3.08 |
| 01/30 | 986 | 986 | 942 | 948 | +0.74% | 2,200 | 48億3859万 | -3.07% | 100.13 | 3.06 |
| 01/29 | 950 | 951 | 941 | 941 | -3.09% | 1,700 | 48億286万 | -3.98% | 99.39 | 3.04 |
| 01/28 | 950 | 986 | 939 | 971 | -1.72% | 3,700 | 49億5598万 | -1.12% | 102.56 | 3.14 |
| 01/27 | 988 | 988 | 988 | 988 | +0.1% | 400 | 50億4275万 | +0.51% | 104.35 | 3.19 |
| 01/24 | 981 | 988 | 980 | 987 | +0.71% | 600 | 50億3764万 | +0.41% | 104.25 | 3.19 |
| 01/23 | 989 | 998 | 956 | 980 | -1.9% | 3,900 | 50億192万 | -0.31% | 103.51 | 3.16 |
| 01/22 | 990 | 999 | 990 | 999 | +0.1% | 800 | 50億9889万 | +1.52% | 105.51 | 3.23 |
| 01/21 | 999 | 999 | 990 | 998 | -0.4% | 800 | 50億9379万 | +1.42% | 105.41 | 3.22 |
| 01/20 | 997 | 1,004 | 997 | 1,002 | +0.5% | 2,500 | 51億1420万 | +1.73% | 105.83 | 3.24 |
| 01/17 | 995 | 1,000 | 995 | 997 | +0.2% | 700 | 50億8868万 | +1.22% | 105.3 | 3.22 |
| 01/16 | 999 | 1,000 | 995 | 995 | -0.4% | 2,400 | 50億7848万 | +1.02% | 105.09 | 3.21 |
| 01/15 | 999 | 1,014 | 999 | 999 | +0.1% | 1,400 | 50億9889万 | +1.42% | 105.51 | 3.23 |
| 01/14 | 995 | 1,007 | 994 | 998 | +0.4% | 1,300 | 50億9379万 | +1.22% | 105.41 | 3.22 |
| 01/10 | 993 | 1,023 | 993 | 994 | +0.1% | 1,500 | 50億7337万 | +0.81% | 104.98 | 3.21 |
| 01/09 | 1,013 | 1,013 | 993 | 993 | +1.02% | 700 | 50億6827万 | +0.61% | 104.88 | 3.21 |
| 01/08 | 984 | 1,030 | 976 | 983 | -1.6% | 2,500 | 50億1723万 | -0.51% | 103.82 | 3.17 |
| 01/07 | 1,020 | 1,033 | 991 | 999 | -2.06% | 2,500 | 50億9889万 | +1.01% | 105.51 | 3.23 |
| 01/06 | 1,039 | 1,039 | 1,002 | 1,020 | +2.2% | 6,000 | 52億608万 | +3.03% | 107.73 | 3.29 |
| 2019 |
| 12/30 | 915 | 1,050 | 915 | 998 | +9.43% | 15,000 | 50億9379万 | +0.81% | 105.41 | 3.22 |
| 12/27 | 914 | 940 | 912 | 912 | +0.66% | 4,500 | 46億5484万 | -7.97% | 96.32 | 2.94 |
| 12/26 | 913 | 917 | 906 | 906 | -0.44% | 4,300 | 46億2422万 | -8.94% | 95.69 | 2.93 |
| 12/25 | 930 | 942 | 905 | 910 | -4.11% | 9,100 | 46億4464万 | -8.91% | 96.11 | 2.94 |
| 12/24 | 980 | 983 | 943 | 949 | -3.16% | 7,300 | 48億4369万 | -5.48% | 100.23 | 3.06 |
| 12/23 | 994 | 996 | 970 | 980 | -1.8% | 3,500 | 50億192万 | -2.78% | 103.51 | 3.16 |
| 12/20 | 991 | 998 | 985 | 998 | +0.71% | 4,000 | 50億9379万 | -1.38% | 105.41 | 3.22 |
| 12/19 | 993 | 994 | 991 | 991 | -0.8% | 2,300 | 50億5806万 | -2.46% | 104.67 | 3.2 |
| 12/18 | 1,005 | 1,010 | 993 | 999 | +0.4% | 2,200 | 50億9889万 | -2.06% | 105.51 | 3.23 |
| 12/17 | 991 | 995 | 991 | 995 | +0.4% | 2,500 | 50億7848万 | -2.74% | 105.09 | 3.21 |
| 12/16 | 995 | 995 | 991 | 991 | -0.4% | 3,900 | 50億5806万 | -3.51% | 104.67 | 3.2 |
| 12/13 | 999 | 1,001 | 991 | 995 | -1.19% | 7,100 | 50億7848万 | -3.49% | 105.09 | 3.21 |
| 12/12 | 1,013 | 1,013 | 999 | 1,007 | +0.8% | 3,000 | 51億3972万 | -2.61% | 106.36 | 3.25 |
| 12/11 | 1,010 | 1,010 | 999 | 999 | -1.09% | 4,100 | 50億9889万 | -3.66% | 105.51 | 3.23 |
| 12/10 | 1,003 | 1,010 | 1,002 | 1,010 | +0.8% | 5,200 | 51億5504万 | -2.98% | 106.67 | 3.26 |
| 12/09 | 1,002 | 1,006 | 1,002 | 1,002 | 0% | 1,200 | 51億1420万 | -4.11% | 105.83 | 3.24 |
| 12/06 | 1,004 | 1,006 | 1,002 | 1,002 | 0% | 3,600 | 51億1420万 | -4.48% | 105.83 | 3.24 |
| 12/05 | 1,005 | 1,005 | 1,000 | 1,002 | -0.3% | 3,200 | 51億1420万 | -4.84% | 105.83 | 3.24 |
| 12/04 | 1,003 | 1,010 | 1,003 | 1,005 | -0.79% | 1,600 | 51億2952万 | -5.01% | 106.15 | 3.25 |
| 12/03 | 1,016 | 1,016 | 1,012 | 1,013 | -0.3% | 2,200 | 51億7035万 | -4.7% | 106.99 | 3.27 |
| 12/02 | 1,020 | 1,020 | 1,005 | 1,016 | +0.59% | 2,600 | 51億8566万 | -4.78% | 107.31 | 3.28 |
| 11/29 | 1,010 | 1,017 | 1,010 | 1,010 | 0% | 900 | 51億5504万 | -5.78% | 106.67 | 3.26 |
| 11/28 | 1,025 | 1,025 | 1,010 | 1,010 | -1.46% | 1,500 | 51億5504万 | -6.13% | 106.67 | 3.26 |
| 11/27 | 1,024 | 1,025 | 1,017 | 1,025 | +0.1% | 800 | 52億3160万 | -5% | 108.26 | 3.31 |
| 11/26 | 1,016 | 1,024 | 1,016 | 1,024 | +0.89% | 900 | 52億2649万 | -5.36% | 108.15 | 3.31 |
| 11/25 | 1,015 | 1,032 | 1,007 | 1,015 | -0.29% | 2,100 | 51億8056万 | -6.54% | 107.2 | 3.28 |
| 11/22 | 1,015 | 1,023 | 1,015 | 1,018 | +0.59% | 900 | 51億9587万 | -6.52% | 107.52 | 3.29 |
| 11/21 | 1,014 | 1,032 | 1,012 | 1,012 | -2.41% | 1,800 | 51億6524万 | -7.24% | 106.89 | 3.27 |
| 11/20 | 1,031 | 1,050 | 1,031 | 1,037 | -0.96% | 900 | 52億9284万 | -5.3% | 109.53 | 3.35 |
| 11/19 | 1,050 | 1,050 | 997 | 1,047 | -3.32% | 3,600 | 53億4388万 | -4.73% | 110.58 | 3.38 |
| 11/18 | 1,091 | 1,091 | 1,082 | 1,083 | -0.73% | 600 | 55億2763万 | -1.81% | 114.38 | 3.5 |
| 11/15 | 1,085 | 1,101 | 1,085 | 1,091 | +0.55% | 3,600 | 55億6846万 | -1.18% | 115.23 | 3.52 |
| 11/14 | 1,077 | 1,095 | 1,077 | 1,085 | +0.28% | 1,100 | 55億3784万 | -1.9% | 114.6 | 3.5 |
| 11/13 | 1,083 | 1,092 | 1,082 | 1,082 | -0.55% | 1,800 | 55億2252万 | -2.52% | 114.28 | 3.49 |
| 11/12 | 1,098 | 1,110 | 1,087 | 1,088 | -0.73% | 3,500 | 55億5315万 | -2.16% | 114.91 | 3.51 |
| 11/11 | 1,068 | 1,099 | 1,068 | 1,096 | +2.72% | 3,600 | 55億9398万 | -1.44% | 115.76 | 3.54 |
| 11/08 | 1,080 | 1,080 | 1,060 | 1,067 | -1.39% | 2,800 | 54億4596万 | -3.96% | 112.7 | 3.45 |
| 11/07 | 1,109 | 1,110 | 1,068 | 1,082 | -1.81% | 2,500 | 55億2252万 | -2.7% | 114.28 | 3.49 |
| 11/06 | 1,107 | 1,111 | 1,102 | 1,102 | -0.36% | 1,800 | 56億2460万 | -0.9% | 116.39 | 3.56 |
| 11/05 | 1,104 | 1,114 | 1,103 | 1,106 | +0.09% | 3,700 | 56億4502万 | -0.36% | 116.81 | 3.57 |
| 11/01 | 1,122 | 1,122 | 1,104 | 1,105 | -0.36% | 2,000 | 56億3992万 | -0.45% | 116.71 | 3.57 |
| 10/31 | 1,120 | 1,120 | 1,106 | 1,109 | -1.16% | 800 | 56億6033万 | -0.09% | 117.13 | 3.58 |
